First Pacific Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.954	2.964	2.904	2.944	2.327	3,676,000
2023-05-18	2.964	2.964	2.904	2.924	2.311	1,284,664
2023-05-17	2.974	2.984	2.914	2.934	2.319	2,448,800
2023-05-16	2.964	3.043	2.964	2.994	2.366	3,384,600
2023-05-15	2.924	2.984	2.914	2.974	2.350	3,660,000
2023-05-12	2.984	2.984	2.924	2.944	2.327	4,762,000
2023-05-11	2.914	3.014	2.894	2.964	2.342	6,067,040
2023-05-10	2.884	2.934	2.864	2.884	2.279	3,620,000
2023-05-09	2.834	2.934	2.814	2.874	2.271	6,965,045
2023-05-08	2.894	2.904	2.794	2.804	2.216	6,068,098
2023-05-05	2.804	2.904	2.794	2.894	2.287	7,587,000
2023-05-04	2.744	2.774	2.724	2.774	2.193	3,928,000
2023-05-03	2.714	2.774	2.684	2.764	2.185	3,860,000
2023-05-02	2.614	2.704	2.614	2.704	2.137	2,986,000
2023-04-28	2.604	2.644	2.565	2.614	2.066	2,956,000
2023-04-27	2.604	2.624	2.575	2.584	2.043	3,363,729
2023-04-26	2.535	2.614	2.525	2.604	2.058	2,667,549
2023-04-25	2.525	2.545	2.505	2.535	2.003	2,568,000
2023-04-24	2.545	2.555	2.495	2.515	1.988	2,024,000
2023-04-21	2.545	2.575	2.515	2.525	1.995	1,612,000
2023-04-20	2.575	2.575	2.525	2.565	2.027	2,384,000
2023-04-19	2.545	2.594	2.535	2.565	2.027	5,567,000
2023-04-18	2.525	2.535	2.495	2.505	1.980	2,776,000
2023-04-17	2.435	2.535	2.435	2.525	1.995	4,504,821
2023-04-14	2.435	2.455	2.405	2.435	1.924	2,882,000
2023-04-13	2.405	2.435	2.385	2.415	1.909	2,970,000
2023-04-12	2.405	2.435	2.385	2.425	1.917	2,195,306
2023-04-11	2.405	2.425	2.365	2.395	1.893	3,804,024
2023-04-06	2.425	2.435	2.375	2.385	1.885	4,030,020
2023-04-04	2.445	2.445	2.405	2.415	1.909	3,037,354
2023-04-03	2.535	2.545	2.445	2.445	1.932	3,794,520
2023-03-31	2.545	2.634	2.505	2.515	1.988	8,277,625
2023-03-30	2.425	2.545	2.395	2.505	1.980	8,346,000
2023-03-29	2.405	2.435	2.395	2.405	1.901	1,568,000
2023-03-28	2.385	2.405	2.385	2.405	1.901	1,266,000
2023-03-27	2.415	2.415	2.345	2.385	1.885	1,586,001
2023-03-24	2.365	2.405	2.365	2.395	1.893	1,890,000
2023-03-23	2.345	2.365	2.335	2.355	1.861	1,906,003
2023-03-22	2.375	2.405	2.335	2.365	1.869	3,048,000
2023-03-21	2.405	2.405	2.325	2.355	1.861	2,814,511
2023-03-20	2.415	2.475	2.355	2.375	1.877	2,348,000
2023-03-17	2.445	2.455	2.405	2.415	1.909	2,953,410
2023-03-16	2.435	2.445	2.395	2.395	1.893	2,288,576
2023-03-15	2.445	2.495	2.425	2.435	1.924	5,004,000
2023-03-14	2.455	2.455	2.395	2.415	1.909	4,052,286
2023-03-13	2.435	2.475	2.395	2.455	1.940	3,282,000
2023-03-10	2.515	2.525	2.395	2.415	1.909	3,292,000
2023-03-09	2.545	2.545	2.505	2.505	1.980	2,094,000
2023-03-08	2.565	2.565	2.515	2.555	2.019	2,019,433
2023-03-07	2.584	2.604	2.545	2.555	2.019	11,830,550
2023-03-06	2.575	2.604	2.545	2.565	2.027	8,926,231
2023-03-03	2.644	2.644	2.565	2.565	2.027	3,486,000
2023-03-02	2.624	2.644	2.594	2.624	2.074	1,841,650
2023-03-01	2.634	2.644	2.584	2.604	2.058	7,394,000
2023-02-28	2.594	2.644	2.565	2.624	2.074	9,786,000
2023-02-27	2.644	2.644	2.555	2.555	2.019	4,772,000
2023-02-24	2.654	2.674	2.624	2.644	2.090	1,524,000
2023-02-23	2.674	2.734	2.674	2.674	2.114	2,072,000
2023-02-22	2.644	2.704	2.634	2.694	2.129	2,510,000
2023-02-21	2.724	2.734	2.674	2.684	2.122	2,246,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1300 HKD
2026-05-28	0.1400 HKD
2025-12-16	0.0115 HKD
2025-09-09	0.1297 HKD
2025-06-20	0.1347 HKD
2024-09-05	0.1197 HKD
2024-06-18	0.1247 HKD
2023-09-06	0.1048 HKD
2023-06-20	0.1148 HKD
2022-09-14	0.1048 HKD
2022-06-22	0.0998 HKD
2021-09-09	0.0898 HKD
2021-06-16	0.0748 HKD
2020-09-10	0.0699 HKD
2020-06-19	0.0699 HKD
2019-09-09	0.0649 HKD
2019-06-25	0.0549 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.